BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 45.60
+0.40 (0.88%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:BNPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | - |
| May 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| May 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| May 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| May 6, 2026 | 44.40 | 46.80 | 44.40 | 46.40 | 46.40 | 6.91% | 212 |
| May 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| May 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Apr 30, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Apr 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Apr 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Apr 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Apr 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Apr 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Apr 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Apr 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Apr 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.28% | - |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Apr 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Mar 31, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 30, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Mar 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Mar 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.55% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -6.16% | - |
| Mar 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Mar 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Mar 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Mar 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Mar 12, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Mar 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -5.02% | - |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Mar 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Mar 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.86% | - |